ネットワンシステムズ(7518)の株価時系列情報
ネットワンシステムズ(7518)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 815,000 | 829,000 | 811,000 | 825,000 | 911 |
| 2003/12/29 | 797,000 | 815,000 | 797,000 | 806,000 | 869 |
| 2003/12/26 | 780,000 | 795,000 | 775,000 | 795,000 | 586 |
| 2003/12/25 | 782,000 | 782,000 | 769,000 | 779,000 | 572 |
| 2003/12/24 | 789,000 | 795,000 | 779,000 | 781,000 | 730 |
| 2003/12/22 | 798,000 | 798,000 | 781,000 | 784,000 | 1,261 |
| 2003/12/19 | 750,000 | 778,000 | 740,000 | 778,000 | 1,399 |
| 2003/12/18 | 744,000 | 747,000 | 736,000 | 737,000 | 1,068 |
| 2003/12/17 | 774,000 | 777,000 | 741,000 | 757,000 | 1,622 |
| 2003/12/16 | 770,000 | 788,000 | 769,000 | 783,000 | 944 |
| 2003/12/15 | 765,000 | 792,000 | 762,000 | 792,000 | 1,147 |
| 2003/12/12 | 763,000 | 769,000 | 747,000 | 751,000 | 1,112 |
| 2003/12/11 | 731,000 | 742,000 | 730,000 | 737,000 | 592 |
| 2003/12/10 | 735,000 | 740,000 | 724,000 | 732,000 | 1,279 |
| 2003/12/09 | 784,000 | 784,000 | 748,000 | 751,000 | 1,359 |
| 2003/12/08 | 791,000 | 795,000 | 758,000 | 774,000 | 972 |
| 2003/12/05 | 792,000 | 806,000 | 792,000 | 801,000 | 1,065 |
| 2003/12/04 | 797,000 | 804,000 | 788,000 | 802,000 | 847 |
| 2003/12/03 | 790,000 | 801,000 | 777,000 | 790,000 | 733 |
| 2003/12/02 | 813,000 | 813,000 | 789,000 | 798,000 | 1,588 |
| 2003/12/01 | 751,000 | 798,000 | 745,000 | 793,000 | 1,881 |
| 2003/11/28 | 779,000 | 779,000 | 757,000 | 771,000 | 1,193 |
| 2003/11/27 | 779,000 | 786,000 | 770,000 | 784,000 | 2,045 |
| 2003/11/26 | 732,000 | 776,000 | 732,000 | 772,000 | 1,206 |
| 2003/11/25 | 757,000 | 764,000 | 740,000 | 751,000 | 1,710 |
| 2003/11/21 | 725,000 | 730,000 | 714,000 | 727,000 | 756 |
| 2003/11/20 | 721,000 | 740,000 | 717,000 | 735,000 | 1,484 |
| 2003/11/19 | 726,000 | 726,000 | 707,000 | 711,000 | 1,721 |
| 2003/11/18 | 730,000 | 753,000 | 711,000 | 750,000 | 1,399 |
| 2003/11/17 | 702,000 | 739,000 | 695,000 | 739,000 | 2,734 |
| 2003/11/14 | 754,000 | 769,000 | 739,000 | 742,000 | 1,234 |
| 2003/11/13 | 779,000 | 779,000 | 751,000 | 763,000 | 1,540 |
| 2003/11/12 | 764,000 | 784,000 | 751,000 | 755,000 | 1,724 |
| 2003/11/11 | 756,000 | 790,000 | 750,000 | 765,000 | 1,938 |
| 2003/11/10 | 816,000 | 826,000 | 795,000 | 796,000 | 1,437 |
| 2003/11/07 | 842,000 | 842,000 | 812,000 | 826,000 | 1,181 |
| 2003/11/06 | 866,000 | 869,000 | 811,000 | 833,000 | 3,498 |
| 2003/11/05 | 849,000 | 857,000 | 836,000 | 857,000 | 1,852 |
| 2003/11/04 | 849,000 | 850,000 | 838,000 | 849,000 | 2,198 |
| 2003/10/31 | 844,000 | 852,000 | 820,000 | 824,000 | 1,323 |
| 2003/10/30 | 844,000 | 864,000 | 834,000 | 844,000 | 1,864 |
| 2003/10/29 | 837,000 | 847,000 | 829,000 | 844,000 | 2,409 |
| 2003/10/28 | 806,000 | 838,000 | 806,000 | 816,000 | 2,208 |
| 2003/10/27 | 815,000 | 827,000 | 803,000 | 803,000 | 2,365 |
| 2003/10/24 | 818,000 | 835,000 | 802,000 | 818,000 | 3,854 |
| 2003/10/23 | 790,000 | 795,000 | 748,000 | 748,000 | 2,545 |
| 2003/10/22 | 860,000 | 867,000 | 815,000 | 823,000 | 2,414 |
| 2003/10/21 | 897,000 | 900,000 | 831,000 | 850,000 | 3,827 |
| 2003/10/20 | 890,000 | 907,000 | 885,000 | 892,000 | 1,954 |
| 2003/10/17 | 926,000 | 926,000 | 895,000 | 910,000 | 3,544 |
| 2003/10/16 | 872,000 | 927,000 | 866,000 | 918,000 | 6,728 |
| 2003/10/15 | 912,000 | 919,000 | 882,000 | 882,000 | 5,730 |
| 2003/10/14 | 860,000 | 922,000 | 851,000 | 910,000 | 15,686 |
| 2003/10/10 | 815,000 | 838,000 | 810,000 | 834,000 | 8,383 |
| 2003/10/09 | 817,000 | 819,000 | 802,000 | 806,000 | 4,529 |
| 2003/10/08 | 810,000 | 823,000 | 791,000 | 797,000 | 5,294 |
| 2003/10/07 | 790,000 | 815,000 | 770,000 | 815,000 | 3,314 |
| 2003/10/06 | 810,000 | 810,000 | 785,000 | 788,000 | 4,385 |
| 2003/10/03 | 785,000 | 808,000 | 760,000 | 790,000 | 12,133 |
| 2003/10/02 | 746,000 | 784,000 | 711,000 | 775,000 | 18,395 |
| 2003/10/01 | 700,000 | 707,000 | 673,000 | 696,000 | 12,657 |
| 2003/09/30 | 681,000 | 702,000 | 678,000 | 696,000 | 4,189 |
| 2003/09/29 | 702,000 | 702,000 | 680,000 | 680,000 | 2,173 |
| 2003/09/26 | 701,000 | 703,000 | 683,000 | 702,000 | 2,954 |
| 2003/09/25 | 705,000 | 753,000 | 697,000 | 731,000 | 1,807 |
| 2003/09/24 | 760,000 | 760,000 | 712,000 | 725,000 | 1,796 |
| 2003/09/22 | 791,000 | 791,000 | 753,000 | 753,000 | 1,119 |
| 2003/09/19 | 800,000 | 800,000 | 776,000 | 790,000 | 2,143 |
| 2003/09/18 | 792,000 | 801,000 | 786,000 | 795,000 | 2,726 |
| 2003/09/17 | 790,000 | 804,000 | 774,000 | 795,000 | 2,592 |
| 2003/09/16 | 775,000 | 775,000 | 762,000 | 767,000 | 1,121 |
| 2003/09/12 | 765,000 | 781,000 | 760,000 | 781,000 | 1,504 |
| 2003/09/11 | 778,000 | 778,000 | 760,000 | 765,000 | 1,084 |
| 2003/09/10 | 777,000 | 790,000 | 774,000 | 780,000 | 1,286 |
| 2003/09/09 | 797,000 | 805,000 | 787,000 | 792,000 | 1,548 |
| 2003/09/08 | 777,000 | 788,000 | 767,000 | 780,000 | 1,681 |
| 2003/09/05 | 817,000 | 825,000 | 784,000 | 787,000 | 4,137 |
| 2003/09/04 | 765,000 | 796,000 | 761,000 | 781,000 | 4,673 |
| 2003/09/03 | 770,000 | 774,000 | 745,000 | 756,000 | 1,839 |
| 2003/09/02 | 753,000 | 771,000 | 728,000 | 765,000 | 5,061 |
| 2003/09/01 | 729,000 | 754,000 | 722,000 | 754,000 | 6,514 |
| 2003/08/29 | 697,000 | 700,000 | 691,000 | 699,000 | 998 |
| 2003/08/28 | 699,000 | 700,000 | 683,000 | 692,000 | 1,164 |
| 2003/08/27 | 689,000 | 703,000 | 681,000 | 693,000 | 2,316 |
| 2003/08/26 | 678,000 | 693,000 | 669,000 | 686,000 | 1,289 |
| 2003/08/25 | 659,000 | 680,000 | 654,000 | 678,000 | 856 |
| 2003/08/22 | 671,000 | 671,000 | 655,000 | 659,000 | 660 |
| 2003/08/21 | 670,000 | 677,000 | 666,000 | 674,000 | 860 |
| 2003/08/20 | 690,000 | 690,000 | 672,000 | 677,000 | 1,087 |
| 2003/08/19 | 675,000 | 689,000 | 668,000 | 686,000 | 2,384 |
| 2003/08/18 | 660,000 | 671,000 | 645,000 | 665,000 | 1,871 |
| 2003/08/15 | 647,000 | 657,000 | 636,000 | 650,000 | 1,406 |
| 2003/08/14 | 617,000 | 641,000 | 617,000 | 640,000 | 1,342 |
| 2003/08/13 | 617,000 | 617,000 | 610,000 | 614,000 | 630 |
| 2003/08/12 | 617,000 | 617,000 | 604,000 | 611,000 | 574 |
| 2003/08/11 | 595,000 | 612,000 | 595,000 | 610,000 | 486 |
| 2003/08/08 | 592,000 | 612,000 | 585,000 | 594,000 | 577 |
| 2003/08/07 | 603,000 | 612,000 | 598,000 | 600,000 | 673 |
| 2003/08/06 | 575,000 | 613,000 | 573,000 | 603,000 | 1,087 |
| 2003/08/05 | 591,000 | 595,000 | 583,000 | 585,000 | 1,152 |
| 2003/08/04 | 601,000 | 602,000 | 595,000 | 597,000 | 573 |
| 2003/08/01 | 601,000 | 615,000 | 601,000 | 604,000 | 841 |
| 2003/07/31 | 624,000 | 624,000 | 596,000 | 598,000 | 796 |
| 2003/07/30 | 630,000 | 636,000 | 612,000 | 617,000 | 493 |
| 2003/07/29 | 636,000 | 645,000 | 630,000 | 636,000 | 1,227 |
| 2003/07/28 | 625,000 | 630,000 | 620,000 | 626,000 | 652 |
| 2003/07/25 | 615,000 | 615,000 | 601,000 | 605,000 | 467 |
| 2003/07/24 | 609,000 | 615,000 | 602,000 | 609,000 | 818 |
| 2003/07/23 | 600,000 | 609,000 | 592,000 | 599,000 | 998 |
| 2003/07/22 | 597,000 | 604,000 | 590,000 | 595,000 | 785 |
| 2003/07/18 | 597,000 | 612,000 | 597,000 | 604,000 | 1,076 |
| 2003/07/17 | 625,000 | 626,000 | 613,000 | 617,000 | 736 |
| 2003/07/16 | 651,000 | 651,000 | 613,000 | 632,000 | 725 |
| 2003/07/15 | 645,000 | 653,000 | 636,000 | 642,000 | 1,070 |
| 2003/07/14 | 623,000 | 647,000 | 620,000 | 640,000 | 1,383 |
| 2003/07/11 | 626,000 | 640,000 | 603,000 | 613,000 | 3,542 |
| 2003/07/10 | 658,000 | 690,000 | 648,000 | 666,000 | 3,179 |
| 2003/07/09 | 670,000 | 677,000 | 651,000 | 658,000 | 1,922 |
| 2003/07/08 | 658,000 | 696,000 | 652,000 | 673,000 | 4,861 |
| 2003/07/07 | 640,000 | 643,000 | 613,000 | 638,000 | 2,308 |
| 2003/07/04 | 610,000 | 640,000 | 604,000 | 639,000 | 1,195 |
| 2003/07/03 | 649,000 | 658,000 | 620,000 | 624,000 | 2,903 |
| 2003/07/02 | 605,000 | 632,000 | 605,000 | 628,000 | 2,816 |
| 2003/07/01 | 595,000 | 607,000 | 591,000 | 598,000 | 2,133 |
| 2003/06/30 | 589,000 | 597,000 | 576,000 | 589,000 | 1,044 |
| 2003/06/27 | 558,000 | 590,000 | 556,000 | 589,000 | 1,367 |
| 2003/06/26 | 559,000 | 559,000 | 546,000 | 552,000 | 457 |
| 2003/06/25 | 554,000 | 566,000 | 551,000 | 560,000 | 619 |
| 2003/06/24 | 550,000 | 554,000 | 545,000 | 547,000 | 944 |
| 2003/06/23 | 561,000 | 567,000 | 558,000 | 566,000 | 260 |
| 2003/06/20 | 560,000 | 568,000 | 559,000 | 568,000 | 605 |
| 2003/06/19 | 575,000 | 584,000 | 567,000 | 570,000 | 637 |
| 2003/06/18 | 570,000 | 588,000 | 570,000 | 578,000 | 1,079 |
| 2003/06/17 | 581,000 | 581,000 | 572,000 | 579,000 | 943 |
| 2003/06/16 | 565,000 | 570,000 | 555,000 | 560,000 | 1,015 |
| 2003/06/13 | 574,000 | 595,000 | 566,000 | 585,000 | 2,607 |
| 2003/06/12 | 556,000 | 570,000 | 556,000 | 564,000 | 1,180 |
| 2003/06/11 | 563,000 | 564,000 | 555,000 | 556,000 | 782 |
| 2003/06/10 | 555,000 | 563,000 | 550,000 | 562,000 | 938 |
| 2003/06/09 | 553,000 | 569,000 | 550,000 | 569,000 | 1,986 |
| 2003/06/06 | 543,000 | 548,000 | 539,000 | 547,000 | 1,165 |
| 2003/06/05 | 547,000 | 550,000 | 537,000 | 542,000 | 772 |
| 2003/06/04 | 563,000 | 563,000 | 537,000 | 537,000 | 1,178 |
| 2003/06/03 | 530,000 | 555,000 | 529,000 | 553,000 | 2,573 |
| 2003/06/02 | 530,000 | 542,000 | 525,000 | 529,000 | 1,527 |
| 2003/05/30 | 505,000 | 521,000 | 502,000 | 519,000 | 1,343 |
| 2003/05/29 | 500,000 | 510,000 | 493,000 | 504,000 | 2,255 |
| 2003/05/28 | 511,000 | 514,000 | 498,000 | 499,000 | 1,054 |
| 2003/05/27 | 505,000 | 508,000 | 495,000 | 504,000 | 706 |
| 2003/05/26 | 513,000 | 523,000 | 513,000 | 515,000 | 1,565 |
| 2003/05/23 | 509,000 | 518,000 | 509,000 | 513,000 | 1,152 |
| 2003/05/22 | 513,000 | 528,000 | 509,000 | 519,000 | 1,486 |
| 2003/05/21 | 501,000 | 510,000 | 496,000 | 505,000 | 964 |
| 2003/05/20 | 497,000 | 507,000 | 489,000 | 494,000 | 1,102 |
| 2003/05/19 | 504,000 | 520,000 | 504,000 | 507,000 | 829 |
| 2003/05/16 | 540,000 | 548,000 | 523,000 | 524,000 | 1,463 |
| 2003/05/15 | 540,000 | 552,000 | 518,000 | 532,000 | 2,178 |
| 2003/05/14 | 535,000 | 544,000 | 530,000 | 542,000 | 780 |
| 2003/05/13 | 535,000 | 547,000 | 535,000 | 535,000 | 1,561 |
| 2003/05/12 | 523,000 | 535,000 | 518,000 | 533,000 | 1,044 |
| 2003/05/09 | 508,000 | 519,000 | 498,000 | 513,000 | 804 |
| 2003/05/08 | 517,000 | 522,000 | 503,000 | 513,000 | 1,260 |
| 2003/05/07 | 509,000 | 521,000 | 502,000 | 517,000 | 1,430 |
| 2003/05/06 | 520,000 | 539,000 | 485,000 | 491,000 | 2,769 |
| 2003/05/02 | 497,000 | 521,000 | 493,000 | 517,000 | 1,729 |
| 2003/05/01 | 481,000 | 498,000 | 481,000 | 492,000 | 897 |
| 2003/04/30 | 482,000 | 500,000 | 481,000 | 485,000 | 2,888 |
| 2003/04/28 | 450,000 | 475,000 | 449,000 | 472,000 | 2,069 |
| 2003/04/25 | 440,000 | 452,000 | 440,000 | 445,000 | 1,033 |
| 2003/04/24 | 444,000 | 449,000 | 437,000 | 438,000 | 700 |
| 2003/04/23 | 445,000 | 448,000 | 436,000 | 440,000 | 412 |
| 2003/04/22 | 450,000 | 450,000 | 437,000 | 444,000 | 522 |
| 2003/04/21 | 460,000 | 462,000 | 444,000 | 447,000 | 898 |
| 2003/04/18 | 455,000 | 460,000 | 452,000 | 460,000 | 1,360 |
| 2003/04/17 | 432,000 | 456,000 | 430,000 | 445,000 | 1,528 |
| 2003/04/16 | 426,000 | 436,000 | 424,000 | 430,000 | 1,559 |
| 2003/04/15 | 423,000 | 431,000 | 421,000 | 421,000 | 711 |
| 2003/04/14 | 411,000 | 429,000 | 410,000 | 423,000 | 737 |
| 2003/04/11 | 415,000 | 424,000 | 410,000 | 412,000 | 771 |
| 2003/04/10 | 429,000 | 429,000 | 415,000 | 417,000 | 824 |
| 2003/04/09 | 432,000 | 432,000 | 426,000 | 430,000 | 931 |
| 2003/04/08 | 435,000 | 435,000 | 424,000 | 431,000 | 572 |
| 2003/04/07 | 422,000 | 432,000 | 417,000 | 431,000 | 778 |
| 2003/04/04 | 431,000 | 432,000 | 414,000 | 421,000 | 707 |
| 2003/04/03 | 435,000 | 440,000 | 427,000 | 437,000 | 1,890 |
| 2003/04/02 | 413,000 | 420,000 | 410,000 | 420,000 | 1,030 |
| 2003/04/01 | 396,000 | 419,000 | 395,000 | 403,000 | 851 |
| 2003/03/31 | 420,000 | 420,000 | 396,000 | 406,000 | 1,241 |
| 2003/03/28 | 434,000 | 434,000 | 417,000 | 422,000 | 1,292 |
| 2003/03/27 | 439,000 | 446,000 | 439,000 | 443,000 | 1,119 |
| 2003/03/26 | 422,000 | 434,000 | 419,000 | 433,000 | 858 |
| 2003/03/25 | 415,000 | 415,000 | 408,000 | 413,000 | 554 |
| 2003/03/24 | 418,000 | 430,000 | 418,000 | 425,000 | 1,181 |
| 2003/03/20 | 403,000 | 411,000 | 403,000 | 408,000 | 1,401 |
| 2003/03/19 | 415,000 | 418,000 | 399,000 | 408,000 | 1,095 |
| 2003/03/18 | 430,000 | 440,000 | 418,000 | 420,000 | 587 |
| 2003/03/17 | 420,000 | 429,000 | 416,000 | 425,000 | 697 |
| 2003/03/14 | 421,000 | 441,000 | 421,000 | 435,000 | 1,231 |
| 2003/03/13 | 440,000 | 443,000 | 421,000 | 426,000 | 853 |
| 2003/03/12 | 430,000 | 455,000 | 426,000 | 446,000 | 1,381 |
| 2003/03/11 | 394,000 | 442,000 | 394,000 | 432,000 | 2,453 |
| 2003/03/10 | 444,000 | 444,000 | 439,000 | 439,000 | 1,826 |
| 2003/03/07 | 511,000 | 512,000 | 486,000 | 489,000 | 925 |
| 2003/03/06 | 524,000 | 531,000 | 520,000 | 520,000 | 697 |
| 2003/03/05 | 520,000 | 526,000 | 519,000 | 524,000 | 732 |
| 2003/03/04 | 525,000 | 530,000 | 523,000 | 524,000 | 1,179 |
| 2003/03/03 | 526,000 | 537,000 | 526,000 | 530,000 | 449 |
| 2003/02/28 | 539,000 | 540,000 | 526,000 | 532,000 | 420 |
| 2003/02/27 | 534,000 | 539,000 | 529,000 | 536,000 | 460 |
| 2003/02/26 | 531,000 | 545,000 | 527,000 | 530,000 | 774 |
| 2003/02/25 | 523,000 | 534,000 | 523,000 | 525,000 | 1,552 |
| 2003/02/24 | 535,000 | 538,000 | 515,000 | 525,000 | 973 |
| 2003/02/21 | 547,000 | 548,000 | 540,000 | 540,000 | 874 |
| 2003/02/20 | 550,000 | 555,000 | 540,000 | 550,000 | 706 |
| 2003/02/19 | 555,000 | 558,000 | 548,000 | 552,000 | 804 |
| 2003/02/18 | 540,000 | 548,000 | 533,000 | 545,000 | 942 |
| 2003/02/17 | 520,000 | 536,000 | 515,000 | 536,000 | 1,230 |
| 2003/02/14 | 517,000 | 518,000 | 507,000 | 517,000 | 513 |
| 2003/02/13 | 521,000 | 521,000 | 512,000 | 516,000 | 339 |
| 2003/02/12 | 513,000 | 524,000 | 513,000 | 521,000 | 479 |
| 2003/02/10 | 517,000 | 518,000 | 505,000 | 513,000 | 527 |
| 2003/02/07 | 522,000 | 525,000 | 517,000 | 525,000 | 404 |
| 2003/02/06 | 522,000 | 530,000 | 522,000 | 525,000 | 423 |
| 2003/02/05 | 530,000 | 537,000 | 521,000 | 522,000 | 629 |
| 2003/02/04 | 525,000 | 540,000 | 517,000 | 539,000 | 848 |
| 2003/02/03 | 508,000 | 517,000 | 505,000 | 515,000 | 721 |
| 2003/01/31 | 502,000 | 511,000 | 498,000 | 504,000 | 1,446 |
| 2003/01/30 | 516,000 | 521,000 | 508,000 | 512,000 | 1,071 |
| 2003/01/29 | 521,000 | 527,000 | 519,000 | 522,000 | 909 |
| 2003/01/28 | 527,000 | 534,000 | 521,000 | 531,000 | 562 |
| 2003/01/27 | 550,000 | 551,000 | 536,000 | 538,000 | 547 |
| 2003/01/24 | 575,000 | 580,000 | 551,000 | 557,000 | 1,425 |
| 2003/01/23 | 555,000 | 580,000 | 554,000 | 577,000 | 1,710 |
| 2003/01/22 | 555,000 | 562,000 | 550,000 | 555,000 | 1,698 |
| 2003/01/21 | 530,000 | 557,000 | 525,000 | 555,000 | 1,527 |
| 2003/01/20 | 545,000 | 545,000 | 527,000 | 544,000 | 1,848 |
| 2003/01/17 | 515,000 | 533,000 | 510,000 | 527,000 | 728 |
| 2003/01/16 | 509,000 | 518,000 | 502,000 | 505,000 | 539 |
| 2003/01/15 | 486,000 | 512,000 | 486,000 | 511,000 | 493 |
| 2003/01/14 | 495,000 | 495,000 | 490,000 | 491,000 | 895 |
| 2003/01/10 | 500,000 | 507,000 | 485,000 | 492,000 | 664 |
| 2003/01/09 | 485,000 | 499,000 | 483,000 | 498,000 | 826 |
| 2003/01/08 | 509,000 | 509,000 | 497,000 | 498,000 | 394 |
| 2003/01/07 | 515,000 | 526,000 | 504,000 | 504,000 | 596 |
| 2003/01/06 | 525,000 | 526,000 | 510,000 | 510,000 | 93 |